90,650€
-0,44%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 90,75 | 90,80 | 90,40 | 90,55 | -0,55% | 1,00 |
| 13.08.2026 | 83,85 | 91,35 | 83,65 | 91,05 | 8,20% | 119,00 |
| 12.08.2026 | 84,25 | 84,50 | 82,10 | 84,15 | -0,12% | 11,00 |
| 11.08.2026 | 84,85 | 86,10 | 82,95 | 84,25 | -2,09% | 3.248,00 |
| 10.08.2026 | 77,60 | 86,60 | 76,40 | 86,05 | 10,60% | 9.956,00 |
| 07.08.2026 | 73,25 | 78,75 | 73,25 | 77,80 | 6,21% | 90,00 |
| 06.08.2026 | 72,85 | 73,55 | 70,55 | 73,25 | -0,14% | 50,00 |
| 05.08.2026 | 70,20 | 73,40 | 69,25 | 73,35 | 4,56% | 4,00 |
| 04.08.2026 | 65,80 | 70,20 | 64,80 | 70,15 | 8,01% | 19,00 |
| 03.08.2026 | 62,95 | 65,10 | 62,55 | 64,95 | 3,92% | 21,00 |
| 31.07.2026 | 62,55 | 64,15 | 61,05 | 62,50 | 2,71% | 109,00 |
| 30.07.2026 | 63,30 | 64,35 | 60,85 | 60,85 | -5,29% | 3.008,00 |
| 29.07.2026 | 61,95 | 64,70 | 61,90 | 64,25 | 2,47% | 30,00 |
| 28.07.2026 | 65,70 | 66,85 | 59,40 | 62,70 | -5,36% | 258,00 |
| 27.07.2026 | 64,65 | 67,20 | 64,40 | 66,25 | 2,87% | 70,00 |
| 24.07.2026 | 63,90 | 65,00 | 62,90 | 64,40 | 0,47% | 100,00 |
| 23.07.2026 | 64,35 | 65,45 | 62,90 | 64,10 | -0,39% | 90,00 |
| 22.07.2026 | 66,25 | 67,25 | 64,00 | 64,35 | -2,65% | 148,00 |
| 21.07.2026 | 68,65 | 69,10 | 65,95 | 66,10 | -4,27% | 58,00 |
| 20.07.2026 | 68,55 | 69,90 | 67,05 | 69,05 | 0,29% | 43,00 |
| 17.07.2026 | 67,40 | 70,05 | 66,85 | 68,85 | -1,92% | 250,00 |
| 16.07.2026 | 69,90 | 71,45 | 68,50 | 70,20 | 0,43% | 100,00 |
| 15.07.2026 | 77,55 | 78,55 | 69,30 | 69,90 | -9,22% | 91,00 |
| 14.07.2026 | 73,45 | 78,50 | 69,60 | 77,00 | 4,48% | 283,00 |
| 13.07.2026 | 73,45 | 74,95 | 71,35 | 73,70 | 0,14% | 68,00 |
| 10.07.2026 | 77,50 | 79,00 | 73,50 | 73,60 | -4,29% | 295,00 |
| 09.07.2026 | 74,00 | 77,30 | 71,60 | 76,90 | 4,63% | 109,00 |
| 08.07.2026 | 75,60 | 76,60 | 72,80 | 73,50 | -3,80% | 88,00 |
| 07.07.2026 | 75,95 | 78,45 | 74,20 | 76,40 | -0,46% | 69,00 |
| 06.07.2026 | 72,60 | 78,15 | 71,75 | 76,75 | 7,12% | 315,00 |
| 03.07.2026 | 72,80 | 73,10 | 70,05 | 71,65 | -2,12% | 874,00 |
| 02.07.2026 | 72,00 | 73,70 | 70,30 | 73,20 | 0,55% | 253,00 |
| 01.07.2026 | 69,80 | 73,60 | 69,80 | 72,80 | 4,22% | 441,00 |
| 30.06.2026 | 67,20 | 71,60 | 66,05 | 69,85 | 4,57% | 303,00 |
| 29.06.2026 | 64,00 | 68,15 | 63,45 | 66,80 | 6,97% | 248,00 |
| 26.06.2026 | 61,85 | 63,45 | 61,45 | 62,45 | -0,32% | 30,00 |
| 25.06.2026 | 65,50 | 66,00 | 61,50 | 62,65 | -4,20% | 2.934,00 |
| 24.06.2026 | 65,25 | 67,20 | 64,30 | 65,40 | -0,30% | 1.357,00 |
| 23.06.2026 | 61,60 | 66,05 | 60,60 | 65,60 | 7,19% | 535,00 |
| 22.06.2026 | 61,40 | 64,65 | 60,00 | 61,20 | 1,16% | 369,00 |
| 19.06.2026 | 61,25 | 61,55 | 60,50 | 60,50 | -0,98% | - |
| 18.06.2026 | 60,75 | 61,40 | 57,85 | 61,10 | 1,50% | 1.009,00 |
| 17.06.2026 | 59,70 | 61,25 | 58,35 | 60,20 | 0,50% | - |
| 16.06.2026 | 60,40 | 61,15 | 59,20 | 59,90 | -0,99% | 736,00 |
| 15.06.2026 | 60,75 | 61,00 | 57,65 | 60,50 | 1,68% | 256,00 |
| 12.06.2026 | 62,05 | 62,55 | 58,60 | 59,50 | -3,57% | 102,00 |
| 11.06.2026 | 61,70 | 62,65 | 58,80 | 61,70 | -1,36% | - |
| 10.06.2026 | 61,45 | 65,15 | 59,95 | 62,55 | 0,89% | 543,00 |
| 09.06.2026 | 62,00 | 63,80 | 58,95 | 62,00 | -0,88% | 1.759,00 |
| 08.06.2026 | 62,85 | 64,05 | 61,30 | 62,55 | -1,42% | 55,00 |
| 05.06.2026 | 64,65 | 66,40 | 62,45 | 63,45 | -4,37% | 168,00 |
| 04.06.2026 | 66,40 | 67,30 | 65,00 | 66,35 | -3,35% | 99,00 |
| 03.06.2026 | 70,95 | 71,80 | 65,60 | 68,65 | -3,11% | 464,00 |
| 02.06.2026 | 72,25 | 73,20 | 69,00 | 70,85 | -4,32% | 51,00 |
| 01.06.2026 | 68,70 | 74,10 | 68,00 | 74,05 | 11,94% | 300,00 |
| 29.05.2026 | 60,80 | 67,10 | 60,10 | 66,15 | 7,82% | 532,00 |
| 28.05.2026 | 57,10 | 62,05 | 56,40 | 61,35 | 7,92% | 165,00 |
| 27.05.2026 | 57,50 | 57,60 | 55,10 | 56,85 | -4,21% | 156,00 |
| 26.05.2026 | 57,60 | 59,75 | 55,90 | 59,35 | 2,33% | 705,00 |
| 25.05.2026 | 57,90 | 58,00 | 57,80 | 58,00 | 1,40% | - |
| 22.05.2026 | 56,10 | 57,85 | 55,95 | 57,20 | 1,87% | 48,00 |
| 21.05.2026 | 57,40 | 58,20 | 56,15 | 56,15 | -2,60% | 697,00 |
| 20.05.2026 | 55,05 | 57,80 | 54,70 | 57,65 | 4,06% | 1.570,00 |
| 19.05.2026 | 55,85 | 57,80 | 55,25 | 55,40 | -1,16% | 165,00 |
| 18.05.2026 | 54,30 | 56,10 | 53,55 | 56,05 | 1,72% | 156,00 |
| 15.05.2026 | 53,50 | 55,55 | 53,10 | 55,10 | 2,80% | 200,00 |
| 14.05.2026 | 51,05 | 54,45 | 50,20 | 53,60 | 5,41% | 142,00 |
| 13.05.2026 | 51,80 | 52,35 | 49,68 | 50,85 | -1,26% | 201,00 |
| 12.05.2026 | 52,05 | 53,40 | 51,25 | 51,50 | -2,00% | 115,00 |
| 11.05.2026 | 52,40 | 53,35 | 52,05 | 52,55 | -0,19% | 258,00 |
| 08.05.2026 | 51,70 | 53,05 | 50,45 | 52,65 | 1,45% | 294,00 |
| 07.05.2026 | 49,35 | 53,05 | 48,80 | 51,90 | 5,60% | 1.297,00 |
| 06.05.2026 | 48,88 | 49,33 | 47,33 | 49,15 | 0,46% | 404,00 |
| 05.05.2026 | 49,23 | 50,45 | 48,28 | 48,93 | -1,31% | 1.402,00 |
| 04.05.2026 | 46,98 | 49,68 | 46,05 | 49,58 | 9,74% | 897,00 |
| 30.04.2026 | 45,75 | 46,10 | 44,55 | 45,18 | -1,53% | 2,00 |
| 29.04.2026 | 46,75 | 47,33 | 45,23 | 45,88 | -2,39% | 40,00 |
| 28.04.2026 | 45,50 | 47,63 | 44,63 | 47,00 | 3,35% | 564,00 |
| 27.04.2026 | 44,80 | 46,05 | 43,83 | 45,48 | 2,31% | 40,00 |
| 24.04.2026 | 43,98 | 45,35 | 42,98 | 44,45 | 1,95% | 160,00 |
| 23.04.2026 | 46,20 | 46,85 | 43,33 | 43,60 | -6,29% | 486,00 |
| 22.04.2026 | 46,90 | 47,58 | 46,20 | 46,53 | 0,49% | 70,00 |
| 21.04.2026 | 46,05 | 47,95 | 45,50 | 46,30 | 2,21% | 1.806,00 |
| 20.04.2026 | 43,65 | 45,58 | 42,90 | 45,30 | 2,37% | 175,00 |
| 17.04.2026 | 44,43 | 46,18 | 43,93 | 44,25 | -1,39% | 65,00 |
| 16.04.2026 | 43,88 | 45,43 | 43,83 | 44,88 | 2,81% | 103,00 |
| 15.04.2026 | 40,70 | 43,95 | 40,70 | 43,65 | 8,04% | 456,00 |
| 14.04.2026 | 41,53 | 43,08 | 40,10 | 40,40 | -1,58% | 250,00 |
| 13.04.2026 | 37,40 | 41,45 | 37,08 | 41,05 | 9,76% | 335,00 |
| 10.04.2026 | 39,55 | 40,85 | 36,00 | 37,40 | -3,05% | 6.498,00 |
| 09.04.2026 | 44,38 | 44,45 | 38,45 | 38,58 | -13,85% | 839,00 |
| 08.04.2026 | 47,48 | 48,28 | 44,25 | 44,78 | -0,83% | 26,00 |
| 07.04.2026 | 44,13 | 45,15 | 43,20 | 45,15 | 1,01% | 15,00 |
| 02.04.2026 | 42,20 | 44,90 | 40,80 | 44,70 | 5,67% | 201,00 |
| 01.04.2026 | 42,40 | 43,40 | 41,10 | 42,30 | 4,70% | 62,00 |
| 31.03.2026 | 40,00 | 40,80 | 39,80 | 40,40 | -1,94% | - |
| 27.03.2026 | 41,40 | 41,80 | 41,20 | 41,20 | 0,24% | - |
| 26.03.2026 | 40,70 | 42,30 | 40,10 | 41,10 | 0,98% | - |
| 25.03.2026 | 42,00 | 42,70 | 40,70 | 40,70 | -7,92% | - |
| 24.03.2026 | 44,60 | 44,60 | 43,60 | 44,20 | -0,67% | 115,00 |